Skip to main content

Federal Realty Investment Trust (NY: FRT )

99.86 -1.23 (-1.22%)
Streaming Delayed Price Updated: 10:18 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 20.86 20.95 20.44 20.66 1,654,864 -0.26(-1.23%)
Jun 27, 2003 20.86 20.95 20.82 20.92 406,360 +0.11(+0.53%)
Jun 26, 2003 20.52 20.81 20.50 20.81 269,306 +0.27(+1.32%)
Jun 25, 2003 20.34 20.62 20.30 20.54 424,788 +0.22(+1.08%)
Jun 24, 2003 20.35 20.40 20.20 20.32 358,507 -0.03(-0.13%)
Jun 23, 2003 20.58 20.64 20.34 20.35 536,444 -0.61(-2.90%)
Jun 20, 2003 20.79 20.95 20.79 20.95 255,213 +0.19(+0.93%)
Jun 19, 2003 20.82 20.97 20.75 20.76 266,364 -0.03(-0.16%)
Jun 18, 2003 20.86 20.94 20.63 20.79 378,020 -0.08(-0.37%)
Jun 17, 2003 21.14 21.24 20.82 20.87 436,713 -0.27(-1.28%)
Jun 16, 2003 21.06 21.31 21.06 21.14 349,680 +0.19(+0.92%)
Jun 13, 2003 21.41 21.41 20.93 20.95 505,782 -0.51(-2.38%)
Jun 12, 2003 21.89 21.94 21.44 21.46 367,954 -0.40(-1.83%)
Jun 11, 2003 21.79 21.98 21.63 21.86 382,046 +0.03(+0.15%)
Jun 10, 2003 21.32 21.83 21.32 21.83 258,156 +0.46(+2.18%)
Jun 09, 2003 21.45 21.49 21.35 21.36 234,462 -0.06(-0.27%)
Jun 06, 2003 21.31 21.59 21.31 21.42 304,924 +0.11(+0.52%)
Jun 05, 2003 21.47 21.48 21.30 21.31 201,941 -0.14(-0.66%)
Jun 04, 2003 21.37 21.50 21.35 21.45 260,324 +0.12(+0.54%)
Jun 03, 2003 21.24 21.41 21.17 21.34 260,014 +0.03(+0.15%)
Jun 02, 2003 21.34 21.35 21.17 21.30 449,102 -0.01(-0.03%)
May 30, 2003 21.05 21.32 20.92 21.31 443,062 +0.28(+1.35%)
May 29, 2003 21.54 21.55 20.59 21.03 535,360 -0.54(-2.51%)
May 28, 2003 21.58 21.72 21.47 21.57 1,074,128 -0.03(-0.15%)
May 27, 2003 21.12 21.60 21.08 21.60 796,769 +0.42(+1.98%)
May 23, 2003 20.92 21.18 20.82 21.18 275,655 +0.26(+1.23%)
May 22, 2003 20.63 20.93 20.60 20.92 375,852 +0.21(+1.00%)
May 21, 2003 20.64 20.72 20.53 20.72 261,873 +0.07(+0.34%)
May 20, 2003 20.41 20.66 20.38 20.64 340,853 +0.17(+0.85%)
May 19, 2003 20.57 20.60 19.99 20.47 321,340 -0.19(-0.94%)
May 16, 2003 20.66 20.66 20.52 20.66 411,780 +0.00(+0.00%)
May 15, 2003 20.60 20.70 20.48 20.66 317,778 +0.03(+0.13%)
May 14, 2003 20.44 20.64 20.24 20.64 572,992 +0.20(+0.98%)
May 13, 2003 20.57 20.60 20.43 20.44 422,465 -0.12(-0.57%)
May 12, 2003 20.28 20.59 20.17 20.55 368,728 +0.25(+1.21%)
May 09, 2003 20.15 20.36 20.09 20.31 967,583 -0.02(-0.10%)
May 08, 2003 20.15 20.39 20.08 20.33 524,520 +0.11(+0.54%)
May 07, 2003 20.34 20.57 20.18 20.22 732,036 -0.12(-0.57%)
May 06, 2003 20.21 20.34 20.20 20.33 312,048 +0.17(+0.83%)
May 05, 2003 20.04 20.20 20.02 20.17 522,197 +0.13(+0.64%)
May 02, 2003 19.88 20.12 19.88 20.04 242,979 +0.16(+0.81%)
May 01, 2003 19.86 19.99 19.72 19.88 226,099 -0.03(-0.13%)
Apr 30, 2003 20.05 20.09 19.89 19.90 477,906 -0.16(-0.77%)
Apr 29, 2003 20.08 20.30 20.03 20.06 351,848 -0.05(-0.26%)
Apr 28, 2003 20.12 20.22 20.07 20.11 197,759 -0.04(-0.19%)
Apr 25, 2003 20.28 20.28 20.11 20.15 206,741 -0.16(-0.79%)
Apr 24, 2003 20.44 20.44 20.31 20.31 192,649 -0.19(-0.94%)
Apr 23, 2003 20.41 20.53 20.30 20.50 260,169 +0.05(+0.22%)
Apr 22, 2003 20.21 20.49 20.15 20.46 257,227 +0.25(+1.21%)
Apr 21, 2003 20.15 20.30 20.08 20.21 220,524 +0.05(+0.26%)
Apr 17, 2003 20.06 20.16 20.04 20.16 206,432 +0.07(+0.35%)
Apr 16, 2003 20.02 20.15 19.98 20.09 343,021 +0.07(+0.35%)
Apr 15, 2003 19.99 20.02 19.86 20.02 216,033 +0.03(+0.16%)
Apr 14, 2003 19.93 20.02 19.71 19.99 361,140 +0.06(+0.32%)
Apr 11, 2003 19.99 20.01 19.79 19.92 180,570 -0.03(-0.16%)
Apr 10, 2003 19.99 20.02 19.94 19.95 138,602 -0.02(-0.10%)
Apr 09, 2003 19.99 20.07 19.89 19.97 269,461 +0.00(+0.00%)
Apr 08, 2003 19.96 20.05 19.96 19.97 467,376 -0.05(-0.23%)
Apr 07, 2003 20.06 20.15 19.90 20.02 207,516 +0.12(+0.58%)
Apr 04, 2003 20.02 20.11 19.89 19.90 267,912 -0.05(-0.26%)
Apr 03, 2003 20.05 20.05 19.86 19.95 140,615 -0.10(-0.48%)
Apr 02, 2003 20.02 20.21 19.96 20.05 316,539 +0.06(+0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.